See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.53▲ 2.07%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-302,221.002,235.002,204.002,212.001,991.61721,320
2023-03-292,196.002,214.002,189.002,214.001,993.41522,857
2023-03-282,209.002,213.002,166.002,185.001,967.30556,826
2023-03-272,190.002,207.002,179.002,207.001,987.11963,556
2023-03-242,163.002,190.002,157.002,182.001,964.601,162,145
2023-03-232,187.002,192.002,171.002,171.001,954.703,103,521
2023-03-222,161.002,201.002,156.002,194.001,975.41798,012
2023-03-212,146.002,159.002,132.002,159.001,943.89529,395
2023-03-202,105.002,150.002,090.002,146.001,932.19617,863
2023-03-172,136.002,149.002,107.002,118.001,906.981,129,422
2023-03-162,088.002,146.002,087.002,132.001,919.581,924,234
2023-03-152,125.002,140.002,073.002,073.001,866.461,105,974
2023-03-142,105.002,129.002,102.002,128.001,915.98707,075
2023-03-132,145.002,145.002,092.002,109.001,898.87607,454
2023-03-102,168.002,176.002,129.002,146.001,932.19540,297
2023-03-092,162.002,194.002,162.002,175.001,958.30532,856
2023-03-082,149.002,188.002,149.002,179.001,961.90673,940
2023-03-072,173.002,173.002,123.002,160.001,944.79856,139
2023-03-062,182.002,182.002,150.002,175.001,958.30637,028
2023-03-032,189.002,189.002,168.002,177.001,960.10462,238
2023-03-022,134.002,185.002,116.002,180.001,962.80485,728
2023-03-012,134.002,171.002,134.002,140.001,926.79696,780
2023-02-282,128.002,144.002,118.002,127.001,915.081,034,603
2023-02-272,141.002,159.002,131.002,141.001,927.69391,776
2023-02-242,150.002,152.002,125.002,130.001,917.78569,510
2023-02-232,145.002,159.002,142.002,145.001,931.29461,843
2023-02-222,105.002,143.002,097.002,140.001,926.79707,574
2023-02-212,079.002,116.002,073.002,108.001,897.971,381,220
2023-02-202,108.002,110.002,083.002,083.001,875.46794,251
2023-02-172,060.002,110.002,052.002,110.001,899.771,733,032
2023-02-162,084.002,092.002,048.092,067.001,861.06892,262
2023-02-152,093.002,105.002,063.002,075.001,868.261,433,837
2023-02-142,000.002,094.001,986.502,038.001,834.952,588,672
2023-02-131,907.001,957.001,907.001,941.501,748.061,636,515
2023-02-101,926.001,941.211,907.501,910.001,719.70947,022
2023-02-091,941.501,956.001,923.501,928.501,736.361,027,897
2023-02-081,945.001,960.501,930.001,937.001,744.01901,871
2023-02-071,953.001,967.731,920.501,934.501,741.761,005,987
2023-02-061,977.501,979.001,946.501,964.501,768.77722,293
2023-02-031,964.501,989.001,958.001,989.001,790.83733,241
2023-02-021,976.501,980.501,936.001,963.501,767.87795,712
2023-02-011,959.001,992.501,954.001,977.001,780.031,334,813
2023-01-311,941.501,967.501,940.381,961.501,766.07844,456
2023-01-301,915.501,941.501,906.501,941.501,748.061,002,404
2023-01-271,927.501,933.501,901.001,926.001,734.111,471,369
2023-01-261,933.001,940.311,903.001,912.501,721.953,725,253
2023-01-251,935.501,947.501,910.001,928.001,735.911,203,847
2023-01-241,939.501,941.501,914.861,936.001,743.11422,572
2023-01-231,915.501,935.001,913.001,927.501,735.46513,926
2023-01-201,920.001,925.001,903.861,916.501,725.55494,162
2023-01-191,915.501,945.001,910.521,929.001,736.81692,404
2023-01-181,958.501,961.501,902.501,919.001,727.802,043,365
2023-01-171,942.001,963.501,931.751,963.501,767.871,420,164
2023-01-161,930.001,952.001,927.501,945.001,751.21428,203
2023-01-131,915.001,933.401,896.501,928.501,736.36777,965
2023-01-121,936.001,956.001,920.501,926.501,734.56904,204
2023-01-111,949.501,959.001,923.501,935.501,742.66969,579
2023-01-101,933.001,973.501,933.001,955.001,760.221,891,240
2023-01-091,982.501,982.501,959.001,971.501,775.07697,641
2023-01-061,970.501,979.501,955.001,978.001,780.93433,706
← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-141.0119 GBP
2025-05-290.8685 GBP
2024-05-300.7842 GBP
2023-05-250.6577 GBP
2022-07-070.5987 GBP
2021-07-080.5397 GBP
2020-07-020.5228 GBP
2019-07-042.1671 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.